Broadcom Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	35.280	35.710	34.400	35.000	2.506	11,983,000
2011-07-15	35.370	35.950	34.950	35.510	2.543	13,745,000
2011-07-14	35.450	36.490	35.100	35.180	2.519	22,356,000
2011-07-13	35.750	36.270	35.050	35.380	2.533	19,458,000
2011-07-12	37.190	37.240	35.010	35.410	2.536	34,677,000
2011-07-11	37.410	38.120	37.100	37.390	2.677	14,573,000
2011-07-08	38.210	38.210	37.030	37.960	2.718	20,213,000
2011-07-07	39.130	39.450	38.540	38.660	2.768	23,121,000
2011-07-06	38.670	39.080	38.290	39.080	2.798	12,312,000
2011-07-05	38.750	39.080	38.510	38.960	2.790	9,519,000
2011-07-01	38.220	38.990	38.210	38.660	2.768	19,479,000
2011-06-30	37.800	38.700	37.150	38.000	2.721	26,329,000
2011-06-29	37.260	37.790	36.640	37.710	2.700	25,680,000
2011-06-28	35.810	37.380	35.810	36.950	2.646	31,148,000
2011-06-27	35.550	36.020	35.000	35.450	2.538	18,084,000
2011-06-24	35.780	35.830	35.000	35.520	2.543	102,656,000
2011-06-23	35.480	36.070	34.830	35.820	2.565	38,113,000
2011-06-22	33.980	36.290	33.550	36.000	2.578	38,382,000
2011-06-21	32.960	34.400	32.850	34.070	2.440	18,439,000
2011-06-20	32.460	33.150	32.190	32.750	2.345	19,129,000
2011-06-17	33.680	33.840	32.190	32.500	2.327	20,208,000
2011-06-16	33.410	33.470	32.660	33.370	2.389	21,770,000
2011-06-15	34.140	34.300	33.490	33.560	2.403	19,194,000
2011-06-14	33.760	34.460	33.750	34.220	2.444	21,844,000
2011-06-13	33.770	34.310	32.980	33.470	2.390	23,053,000
2011-06-10	34.280	34.390	33.380	33.770	2.412	14,248,000
2011-06-09	34.300	34.640	33.750	34.230	2.445	32,459,000
2011-06-08	33.800	34.170	33.250	33.410	2.386	17,524,000
2011-06-07	33.800	34.250	33.400	34.050	2.432	49,845,000
2011-06-06	34.010	34.010	33.260	33.330	2.380	13,823,000
2011-06-03	33.720	34.140	33.100	33.890	2.420	40,817,000
2011-06-02	33.810	34.150	32.980	33.520	2.394	23,147,000
2011-06-01	33.840	34.250	33.650	33.770	2.412	33,826,000
2011-05-31	33.860	34.070	33.470	33.790	2.413	107,163,000
2011-05-27	34.800	35.120	34.170	35.010	2.500	17,129,000
2011-05-26	34.540	34.850	33.650	34.710	2.479	18,410,000
2011-05-25	32.800	34.680	32.610	34.500	2.464	67,195,000
2011-05-24	32.130	32.310	31.480	31.710	2.265	28,000,000
2011-05-23	33.920	33.930	31.780	32.030	2.288	24,924,000
2011-05-20	34.840	35.210	34.300	34.390	2.456	13,164,000
2011-05-19	34.700	35.060	34.630	34.810	2.486	7,067,000
2011-05-18	34.390	34.750	33.660	34.630	2.473	6,843,000
2011-05-17	34.100	34.440	33.820	34.270	2.447	12,570,000
2011-05-16	34.700	34.980	34.140	34.260	2.447	7,560,000
2011-05-13	35.060	35.410	34.880	34.890	2.492	10,121,000
2011-05-12	35.960	36.070	34.830	35.060	2.504	20,255,000
2011-05-11	35.810	36.070	35.530	35.870	2.562	13,834,000
2011-05-10	35.760	36.180	35.610	35.810	2.557	16,750,000
2011-05-09	35.000	35.640	34.650	35.460	2.532	13,743,000
2011-05-06	33.850	35.000	33.620	34.910	2.493	19,072,000
2011-05-05	32.500	33.400	32.080	33.240	2.374	8,190,000
2011-05-04	32.250	32.610	31.920	32.540	2.324	7,482,000
2011-05-03	33.290	33.430	32.130	32.160	2.297	11,762,000
2011-05-02	33.740	33.740	32.920	33.150	2.367	7,082,000
2011-04-29	32.940	33.500	32.720	33.460	2.390	8,180,000
2011-04-28	33.300	33.820	32.860	32.890	2.349	7,214,000
2011-04-27	32.260	33.500	32.160	33.390	2.385	9,822,000
2011-04-26	32.580	32.580	31.850	32.350	2.310	11,000,000
2011-04-25	32.540	32.700	32.000	32.240	2.303	6,000,000
2011-04-21	32.880	33.060	32.520	32.600	2.328	8,335,000

← NewerPage 65 of 73 · 4,331 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-07-15	10:1

Dividends

Ex-date	Amount
2026-09-21	0.6500 USD
2026-06-22	0.6500 USD
2026-03-23	0.6500 USD
2025-12-22	0.6500 USD
2025-09-22	0.5900 USD
2025-06-20	0.5900 USD
2025-03-20	0.5900 USD
2024-12-23	0.5900 USD
2024-09-19	0.5300 USD
2024-06-24	5.2500 USD
2024-03-20	5.2500 USD
2023-12-19	5.2500 USD
2023-09-20	4.6000 USD
2023-06-21	4.6000 USD
2023-03-21	4.6000 USD
2022-12-19	4.6000 USD
2022-09-21	4.1000 USD
2022-06-21	4.1000 USD
2022-03-21	4.1000 USD
2021-12-21	4.1000 USD
2021-09-21	3.6000 USD
2021-06-21	3.6000 USD
2021-03-19	3.6000 USD
2020-12-18	3.6000 USD
2020-09-21	3.2500 USD
2020-06-19	3.2500 USD
2020-03-20	3.2500 USD
2019-12-20	3.2500 USD
2019-09-20	2.6500 USD
2019-06-21	2.6500 USD
2019-03-20	2.6500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.